Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.28 25.42 25.15 25.25 2,198,010 -0.08(-0.31%)
Mar 30, 2010 25.26 25.46 25.24 25.33 3,051,097 +0.06(+0.22%)
Mar 29, 2010 25.14 25.28 25.09 25.27 2,606,661 +0.23(+0.91%)
Mar 26, 2010 24.95 25.15 24.86 25.04 2,669,197 +0.19(+0.78%)
Mar 25, 2010 24.95 25.01 24.81 24.85 2,913,324 +0.00(+0.00%)
Mar 24, 2010 25.03 25.03 24.76 24.85 2,740,857 -0.19(-0.75%)
Mar 23, 2010 25.18 25.20 24.90 25.04 3,400,619 -0.05(-0.20%)
Mar 22, 2010 25.03 25.14 24.95 25.09 2,138,837 -0.02(-0.09%)
Mar 19, 2010 25.11 25.23 24.96 25.11 3,691,836 -0.02(-0.07%)
Mar 18, 2010 25.27 25.29 25.07 25.13 2,566,216 -0.10(-0.40%)
Mar 17, 2010 25.30 25.30 25.14 25.23 2,612,968 +0.02(+0.07%)
Mar 16, 2010 25.10 25.29 24.93 25.21 3,054,321 +0.19(+0.75%)
Mar 15, 2010 24.87 25.03 24.86 25.03 2,235,019 +0.26(+1.03%)
Mar 12, 2010 24.91 24.94 24.76 24.77 2,582,529 -0.11(-0.43%)
Mar 11, 2010 24.80 24.90 24.64 24.88 1,862,832 +0.09(+0.34%)
Mar 10, 2010 24.82 24.89 24.70 24.80 2,153,605 +0.05(+0.18%)
Mar 09, 2010 24.81 24.89 24.71 24.75 2,452,306 -0.07(-0.30%)
Mar 08, 2010 24.74 24.83 24.66 24.82 1,840,051 +0.10(+0.39%)
Mar 05, 2010 24.52 24.78 24.49 24.73 2,968,552 +0.05(+0.18%)
Mar 04, 2010 24.76 24.82 24.52 24.68 3,065,519 -0.08(-0.32%)
Mar 03, 2010 24.84 25.06 24.69 24.76 3,167,767 -0.06(-0.25%)
Mar 02, 2010 24.60 24.91 24.58 24.82 3,348,871 +0.34(+1.39%)
Mar 01, 2010 24.27 24.63 24.27 24.48 2,730,680 +0.25(+1.03%)
Feb 26, 2010 24.35 24.37 24.15 24.23 2,387,319 -0.07(-0.28%)
Feb 25, 2010 24.09 24.32 23.90 24.30 3,206,283 -0.02(-0.07%)
Feb 24, 2010 24.34 24.34 24.10 24.32 3,091,290 +0.08(+0.35%)
Feb 23, 2010 24.32 24.38 24.18 24.23 2,187,636 -0.10(-0.40%)
Feb 22, 2010 24.46 24.56 24.26 24.33 2,820,084 -0.12(-0.49%)
Feb 19, 2010 24.15 24.57 24.09 24.45 3,516,859 +0.24(+0.98%)
Feb 18, 2010 24.25 24.30 24.06 24.21 3,424,824 -0.09(-0.35%)
Feb 17, 2010 24.44 24.44 24.21 24.30 1,812,538 -0.05(-0.21%)
Feb 16, 2010 24.04 24.35 24.03 24.35 2,309,883 +0.41(+1.73%)
Feb 12, 2010 23.96 23.93 23.93 23.93 4,742,615 -0.20(-0.83%)
Feb 11, 2010 24.03 24.20 23.88 24.14 3,612,158 +0.11(+0.44%)
Feb 10, 2010 24.26 24.26 23.85 24.03 4,455,562 -0.26(-1.06%)
Feb 09, 2010 24.06 24.49 23.97 24.29 3,785,109 +0.24(+1.00%)
Feb 08, 2010 24.17 24.21 23.91 24.05 2,470,560 -0.10(-0.39%)
Feb 05, 2010 24.06 24.18 23.77 24.14 6,681,812 +0.09(+0.37%)
Feb 04, 2010 24.39 24.45 24.04 24.05 5,737,008 -0.37(-1.53%)
Feb 03, 2010 24.61 24.62 24.38 24.43 2,156,627 -0.25(-1.02%)
Feb 02, 2010 24.57 24.69 24.26 24.68 2,912,025 +0.12(+0.48%)
Feb 01, 2010 24.51 24.56 24.24 24.56 2,285,353 +0.11(+0.43%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,461 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,135 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.24 24.63 5,081,406 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.24 24.64 4,512,192 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,437,761 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,569,990 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,149 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,093 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,298 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,372,814 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.85 2,020,112 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,738 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,407 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,445 +0.32(+1.26%)
Jan 08, 2010 25.15 25.33 25.00 25.30 2,336,689 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,552 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,656 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,476 -0.33(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.